Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.46 24.30 23.30 24.05 4,172,618 +0.66(+2.82%)
Oct 30, 2008 24.13 24.42 22.55 23.39 6,557,668 -0.50(-2.09%)
Oct 29, 2008 23.91 24.67 23.33 23.89 3,997,303 +0.06(+0.25%)
Oct 28, 2008 22.27 23.83 21.93 23.83 3,342,783 +1.80(+8.17%)
Oct 27, 2008 22.03 22.72 21.85 22.03 3,197,697 -0.92(-4.01%)
Oct 24, 2008 22.06 23.61 22.05 22.95 3,720,797 -1.24(-5.13%)
Oct 23, 2008 23.62 24.51 23.36 24.19 4,941,611 +0.80(+3.42%)
Oct 22, 2008 24.07 24.22 22.91 23.39 4,552,784 -1.80(-7.15%)
Oct 21, 2008 25.32 25.97 25.04 25.19 2,463,474 -1.34(-5.05%)
Oct 20, 2008 26.03 26.62 25.66 26.53 2,748,769 +1.41(+5.61%)
Oct 17, 2008 24.31 25.68 24.19 25.12 0 +0.83(+3.42%)
Oct 16, 2008 24.27 24.53 23.22 24.29 5,075,324 +0.43(+1.80%)
Oct 15, 2008 24.57 24.90 23.86 23.86 5,592,527 -2.16(-8.30%)
Oct 14, 2008 26.55 26.63 25.24 26.02 5,102,856 +0.87(+3.46%)
Oct 13, 2008 23.44 25.20 23.25 25.15 4,060,493 +2.44(+10.74%)
Oct 10, 2008 22.37 23.57 21.67 22.71 7,151,914 -1.84(-7.49%)
Oct 09, 2008 25.25 25.33 23.56 24.55 4,359,279 -0.91(-3.57%)
Oct 08, 2008 26.05 26.35 25.35 25.46 4,039,538 -1.17(-4.39%)
Oct 07, 2008 27.59 27.71 26.57 26.63 3,175,592 +0.25(+0.95%)
Oct 06, 2008 27.06 27.15 25.79 26.38 3,243,813 -1.19(-4.32%)
Oct 03, 2008 27.56 28.27 27.52 27.57 0 +0.07(+0.25%)
Oct 02, 2008 27.70 27.85 27.45 27.50 2,099,207 -1.15(-4.01%)
Oct 01, 2008 28.48 28.77 28.17 28.65 1,565,596 +0.49(+1.74%)
Sep 30, 2008 28.00 28.19 27.64 28.16 2,113,992 +1.14(+4.22%)
Sep 29, 2008 28.20 28.33 27.02 27.02 2,412,731 -1.71(-5.95%)
Sep 26, 2008 29.00 29.10 28.55 28.73 0 -0.66(-2.25%)
Sep 25, 2008 29.58 29.68 29.28 29.39 2,107,100 +0.78(+2.73%)
Sep 24, 2008 28.98 28.98 28.51 28.61 1,648,591 -0.02(-0.07%)
Sep 23, 2008 29.39 29.45 28.46 28.63 2,205,749 -0.27(-0.93%)
Sep 22, 2008 29.60 29.62 28.79 28.90 1,998,098 -0.27(-0.93%)
Sep 19, 2008 29.15 29.26 28.76 29.17 0 +0.39(+1.36%)
Sep 18, 2008 28.87 28.96 28.40 28.78 4,756,298 +0.64(+2.27%)
Sep 17, 2008 28.85 29.05 28.10 28.14 6,074,209 -1.08(-3.70%)
Sep 16, 2008 28.89 29.38 28.83 29.22 4,871,495 -0.15(-0.51%)
Sep 15, 2008 29.19 29.50 29.03 29.37 3,353,120 -0.18(-0.61%)
Sep 12, 2008 28.68 29.55 28.61 29.55 2,791,470 +0.59(+2.04%)
Sep 11, 2008 28.36 28.96 28.35 28.96 2,201,650 +0.03(+0.10%)
Sep 10, 2008 29.19 29.21 28.87 28.93 2,781,348 +0.12(+0.42%)
Sep 09, 2008 28.78 29.19 28.72 28.81 2,402,218 +0.44(+1.55%)
Sep 08, 2008 28.69 28.81 28.15 28.37 3,104,655 -0.98(-3.34%)
Sep 05, 2008 29.20 29.38 28.87 29.35 0 +0.48(+1.66%)
Sep 04, 2008 28.89 29.06 28.70 28.87 4,936,769 +1.48(+5.40%)
Sep 03, 2008 27.38 27.51 27.22 27.39 1,400,739 -0.63(-2.25%)
Sep 02, 2008 28.21 28.30 28.00 28.02 1,543,423 +0.42(+1.52%)
Aug 29, 2008 27.65 27.87 27.58 27.60 0 -0.36(-1.29%)
Aug 28, 2008 27.80 28.02 27.75 27.96 1,260,074 +0.19(+0.68%)
Aug 27, 2008 27.63 27.79 27.53 27.77 1,174,148 -0.01(-0.04%)
Aug 26, 2008 27.84 27.97 27.71 27.78 952,736 -0.21(-0.75%)
Aug 25, 2008 28.22 28.30 27.94 27.99 899,239 -0.31(-1.10%)
Aug 22, 2008 28.36 28.50 28.27 28.30 0 +0.05(+0.18%)
Aug 21, 2008 28.10 28.31 28.07 28.25 1,054,653 +0.15(+0.53%)
Aug 20, 2008 28.08 28.21 27.92 28.10 1,056,318 -0.05(-0.18%)
Aug 19, 2008 28.09 28.20 28.00 28.15 976,745 -0.32(-1.12%)
Aug 18, 2008 28.70 28.75 28.33 28.47 1,048,365 +0.02(+0.07%)
Aug 15, 2008 28.27 28.52 28.26 28.45 0 +0.13(+0.46%)
Aug 14, 2008 28.15 28.50 28.13 28.32 2,050,501 -0.54(-1.87%)
Aug 13, 2008 28.65 28.91 28.53 28.86 3,496,605 +0.36(+1.26%)
Aug 12, 2008 28.21 28.61 28.12 28.50 3,166,866 +0.25(+0.88%)
Aug 11, 2008 28.29 28.43 28.14 28.25 1,326,756 -0.02(-0.07%)
Aug 08, 2008 27.64 28.35 27.63 28.27 2,937,769 +0.42(+1.51%)
Aug 07, 2008 27.88 28.02 27.77 27.85 3,040,556 -0.51(-1.80%)
Aug 06, 2008 27.91 28.36 27.80 28.36 2,063,257 +0.42(+1.50%)
Aug 05, 2008 27.59 27.95 27.54 27.94 4,165,602 +0.92(+3.40%)
Aug 04, 2008 26.94 27.08 26.82 27.02 2,762,577 +0.06(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.